成都燃气(603053)股票行情
成都燃气(603053)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 9.40 | 9.42 | -0.02 | -0.21% | 9.36 | 9.47 | 29407 | 2766.79 | 0.33% |
| 2025-06-19 | 9.35 | 9.44 | 0.05 | 0.53% | 9.32 | 9.53 | 46559 | 4385.07 | 0.52% |
| 2025-06-18 | 9.45 | 9.39 | -0.06 | -0.63% | 9.35 | 9.50 | 20619 | 1939.67 | 0.23% |
| 2025-06-17 | 9.40 | 9.45 | 0.03 | 0.32% | 9.33 | 9.50 | 41144 | 3874.23 | 0.46% |
| 2025-06-16 | 9.45 | 9.42 | -0.02 | -0.21% | 9.40 | 9.55 | 42202 | 3997.34 | 0.47% |
| 2025-06-13 | 9.42 | 9.44 | 0.02 | 0.21% | 9.40 | 9.54 | 30615 | 2900.69 | 0.34% |
| 2025-06-12 | 9.44 | 9.42 | -0.03 | -0.32% | 9.38 | 9.44 | 20015 | 1882.08 | 0.23% |
| 2025-06-11 | 9.41 | 9.45 | 0.01 | 0.11% | 9.41 | 9.48 | 22049 | 2082.70 | 0.25% |
| 2025-06-10 | 9.46 | 9.44 | -0.06 | -0.63% | 9.40 | 9.53 | 28163 | 2666.59 | 0.32% |
| 2025-06-09 | 9.41 | 9.50 | 0.09 | 0.96% | 9.38 | 9.53 | 47836 | 4522.99 | 0.54% |
| 2025-06-06 | 9.61 | 9.41 | -0.22 | -2.28% | 9.36 | 9.70 | 73613 | 6996.46 | 0.83% |
| 2025-06-05 | 9.72 | 9.63 | -0.09 | -0.93% | 9.57 | 9.78 | 29707 | 2868.85 | 0.33% |
| 2025-06-04 | 9.59 | 9.72 | 0.11 | 1.14% | 9.58 | 9.73 | 18787 | 1816.23 | 0.21% |
| 2025-06-03 | 9.55 | 9.61 | 0.03 | 0.31% | 9.50 | 9.63 | 19535 | 1868.07 | 0.22% |
| 2025-05-30 | 9.66 | 9.58 | -0.06 | -0.62% | 9.56 | 9.67 | 18139 | 1743.03 | 0.20% |
| 2025-05-29 | 9.68 | 9.64 | -0.06 | -0.62% | 9.62 | 9.70 | 26843 | 2589.46 | 0.30% |
| 2025-05-28 | 9.63 | 9.70 | 0.02 | 0.21% | 9.63 | 9.72 | 15195 | 1472.63 | 0.17% |
| 2025-05-27 | 9.60 | 9.68 | 0.08 | 0.83% | 9.60 | 9.70 | 15869 | 1532.14 | 0.18% |
| 2025-05-26 | 9.59 | 9.60 | 0.03 | 0.31% | 9.54 | 9.63 | 16654 | 1595.58 | 0.19% |
| 2025-05-23 | 9.66 | 9.57 | -0.09 | -0.93% | 9.57 | 9.72 | 20289 | 1956.53 | 0.23% |
| 2025-05-22 | 9.77 | 9.66 | -0.10 | -1.02% | 9.65 | 9.80 | 18051 | 1752.21 | 0.20% |
| 2025-05-21 | 9.81 | 9.76 | -0.03 | -0.31% | 9.74 | 9.85 | 13174 | 1290.29 | 0.15% |
| 2025-05-20 | 9.79 | 9.79 | 0.00 | 0.00% | 9.75 | 9.84 | 18804 | 1841.77 | 0.21% |
| 2025-05-19 | 9.68 | 9.79 | 0.11 | 1.14% | 9.65 | 9.80 | 26794 | 2612.94 | 0.30% |
| 2025-05-16 | 9.66 | 9.68 | 0.00 | 0.00% | 9.63 | 9.71 | 14263 | 1378.82 | 0.16% |
| 2025-05-15 | 9.64 | 9.68 | 0.02 | 0.21% | 9.63 | 9.74 | 21820 | 2114.73 | 0.25% |
| 2025-05-14 | 9.68 | 9.66 | 0.00 | 0.00% | 9.56 | 9.69 | 19315 | 1859.88 | 0.22% |
| 2025-05-13 | 9.72 | 9.66 | -0.04 | -0.41% | 9.64 | 9.74 | 18349 | 1774.37 | 0.21% |
| 2025-05-12 | 9.74 | 9.70 | -0.05 | -0.51% | 9.67 | 9.76 | 22143 | 2148.56 | 0.25% |
| 2025-05-09 | 9.70 | 9.75 | 0.09 | 0.93% | 9.66 | 9.75 | 27577 | 2683.70 | 0.31% |
| 2025-05-08 | 9.65 | 9.66 | 0.01 | 0.10% | 9.60 | 9.69 | 17813 | 1717.88 | 0.20% |
| 2025-05-07 | 9.64 | 9.65 | 0.03 | 0.31% | 9.63 | 9.79 | 37940 | 3681.06 | 0.43% |
| 2025-05-06 | 9.56 | 9.62 | 0.06 | 0.63% | 9.51 | 9.63 | 30970 | 2967.21 | 0.35% |
| 2025-04-30 | 9.63 | 9.56 | -0.07 | -0.73% | 9.54 | 9.70 | 18545 | 1782.27 | 0.21% |
| 2025-04-29 | 9.70 | 9.63 | -0.04 | -0.41% | 9.54 | 9.70 | 23820 | 2283.55 | 0.27% |
| 2025-04-28 | 9.73 | 9.67 | -0.06 | -0.62% | 9.63 | 9.76 | 22302 | 2158.31 | 0.25% |
| 2025-04-25 | 9.65 | 9.73 | 0.08 | 0.83% | 9.61 | 9.73 | 29445 | 2848.91 | 0.33% |
| 2025-04-24 | 9.54 | 9.65 | 0.13 | 1.37% | 9.51 | 9.66 | 27287 | 2622.12 | 0.31% |
| 2025-04-23 | 9.65 | 9.52 | -0.06 | -0.63% | 9.47 | 9.65 | 20023 | 1909.28 | 0.23% |
| 2025-04-22 | 9.59 | 9.58 | -0.01 | -0.10% | 9.56 | 9.65 | 19327 | 1856.73 | 0.22% |
| 2025-04-21 | 9.53 | 9.59 | 0.06 | 0.63% | 9.48 | 9.62 | 22321 | 2137.54 | 0.25% |
| 2025-04-18 | 9.55 | 9.53 | -0.05 | -0.52% | 9.47 | 9.59 | 16407 | 1562.58 | 0.18% |
| 2025-04-17 | 9.45 | 9.58 | 0.13 | 1.38% | 9.42 | 9.62 | 32968 | 3149.01 | 0.37% |
| 2025-04-16 | 9.41 | 9.45 | 0.04 | 0.43% | 9.31 | 9.47 | 26551 | 2493.12 | 0.30% |
| 2025-04-15 | 9.35 | 9.41 | 0.05 | 0.53% | 9.29 | 9.41 | 17800 | 1662.70 | 0.20% |
| 2025-04-14 | 9.25 | 9.36 | 0.13 | 1.41% | 9.25 | 9.36 | 26236 | 2442.05 | 0.30% |
| 2025-04-11 | 9.33 | 9.23 | -0.13 | -1.39% | 9.22 | 9.35 | 26363 | 2442.70 | 0.30% |
| 2025-04-10 | 9.30 | 9.36 | 0.11 | 1.19% | 9.20 | 9.50 | 61398 | 5738.58 | 0.69% |
| 2025-04-09 | 9.23 | 9.25 | 0.01 | 0.11% | 8.92 | 9.30 | 40992 | 3734.59 | 0.46% |
| 2025-04-08 | 8.95 | 9.24 | 0.30 | 3.36% | 8.93 | 9.34 | 61509 | 5661.52 | 0.69% |
| 2025-04-07 | 9.40 | 8.94 | -0.73 | -7.55% | 8.73 | 9.48 | 72726 | 6637.44 | 0.82% |
| 2025-04-03 | 9.56 | 9.67 | 0.11 | 1.15% | 9.49 | 9.70 | 34104 | 3285.10 | 0.38% |
| 2025-04-02 | 9.60 | 9.56 | -0.01 | -0.10% | 9.49 | 9.60 | 15682 | 1497.59 | 0.18% |
| 2025-04-01 | 9.39 | 9.57 | 0.18 | 1.92% | 9.38 | 9.57 | 30910 | 2945.91 | 0.35% |
| 2025-03-31 | 9.45 | 9.39 | -0.06 | -0.63% | 9.35 | 9.50 | 28178 | 2652.73 | 0.32% |
| 2025-03-28 | 9.50 | 9.45 | -0.02 | -0.21% | 9.37 | 9.50 | 17168 | 1619.78 | 0.19% |
| 2025-03-27 | 9.46 | 9.47 | -0.03 | -0.32% | 9.41 | 9.51 | 13723 | 1298.57 | 0.15% |
| 2025-03-26 | 9.50 | 9.50 | 0.04 | 0.42% | 9.43 | 9.50 | 22125 | 2096.64 | 0.25% |
| 2025-03-25 | 9.40 | 9.46 | 0.05 | 0.53% | 9.33 | 9.47 | 19789 | 1867.19 | 0.22% |
| 2025-03-24 | 9.39 | 9.41 | 0.05 | 0.53% | 9.26 | 9.43 | 22572 | 2110.74 | 0.25% |
| 2025-03-21 | 9.35 | 9.36 | 0.00 | 0.00% | 9.31 | 9.49 | 30750 | 2888.88 | 0.35% |
| 2025-03-20 | 9.39 | 9.36 | -0.03 | -0.32% | 9.34 | 9.43 | 20147 | 1891.39 | 0.23% |
| 2025-03-19 | 9.38 | 9.39 | -0.04 | -0.42% | 9.36 | 9.44 | 17623 | 1655.45 | 0.20% |
| 2025-03-18 | 9.45 | 9.43 | 0.04 | 0.43% | 9.35 | 9.46 | 18043 | 1695.30 | 0.20% |
| 2025-03-17 | 9.37 | 9.39 | 0.02 | 0.21% | 9.35 | 9.42 | 21139 | 1985.51 | 0.24% |
| 2025-03-14 | 9.31 | 9.37 | 0.06 | 0.64% | 9.26 | 9.38 | 27110 | 2530.86 | 0.30% |
| 2025-03-13 | 9.26 | 9.31 | 0.04 | 0.43% | 9.22 | 9.32 | 17864 | 1656.80 | 0.20% |
| 2025-03-12 | 9.24 | 9.27 | 0.00 | 0.00% | 9.24 | 9.32 | 18955 | 1759.54 | 0.21% |
| 2025-03-11 | 9.22 | 9.27 | 0.04 | 0.43% | 9.15 | 9.27 | 13484 | 1244.44 | 0.15% |
| 2025-03-10 | 9.25 | 9.23 | 0.01 | 0.11% | 9.20 | 9.29 | 14706 | 1359.53 | 0.17% |
| 2025-03-07 | 9.13 | 9.22 | 0.02 | 0.22% | 9.13 | 9.32 | 28634 | 2646.54 | 0.32% |
| 2025-03-06 | 9.09 | 9.20 | 0.08 | 0.88% | 9.08 | 9.20 | 26648 | 2436.31 | 0.30% |
| 2025-03-05 | 9.14 | 9.12 | -0.02 | -0.22% | 9.06 | 9.15 | 14553 | 1322.66 | 0.16% |
| 2025-03-04 | 9.05 | 9.14 | 0.08 | 0.88% | 9.05 | 9.15 | 18914 | 1724.00 | 0.21% |
| 2025-03-03 | 9.12 | 9.06 | -0.01 | -0.11% | 9.05 | 9.16 | 23990 | 2183.14 | 0.27% |
| 2025-02-28 | 9.17 | 9.07 | -0.09 | -0.98% | 9.03 | 9.19 | 24400 | 2226.80 | 0.27% |
| 2025-02-27 | 9.20 | 9.16 | -0.05 | -0.54% | 9.09 | 9.22 | 22593 | 2067.37 | 0.25% |
| 2025-02-26 | 9.16 | 9.21 | 0.08 | 0.88% | 9.15 | 9.24 | 19449 | 1790.64 | 0.22% |
| 2025-02-25 | 9.17 | 9.13 | -0.04 | -0.44% | 9.11 | 9.17 | 15826 | 1446.26 | 0.18% |
| 2025-02-24 | 9.12 | 9.17 | 0.05 | 0.55% | 9.08 | 9.20 | 21484 | 1967.19 | 0.24% |
上证大盘股票行情在线 K线走势图
